Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.075 | 9.181 | 9.038 | 9.150 | 0 | +0.04(+0.39%) |
Apr 29, 2013 | 9.167 | 9.242 | 8.983 | 9.115 | 126,979 | -0.06(-0.67%) |
Apr 26, 2013 | 9.053 | 9.203 | 9.088 | 9.176 | 112,903 | +0.09(+0.97%) |
Apr 25, 2013 | 8.961 | 9.159 | 8.943 | 9.088 | 66,554 | +0.12(+1.37%) |
Apr 24, 2013 | 8.829 | 9.005 | 8.829 | 8.965 | 84,216 | +0.11(+1.24%) |
Apr 23, 2013 | 8.684 | 8.869 | 8.640 | 8.855 | 121,927 | +0.19(+2.18%) |
Apr 22, 2013 | 8.869 | 8.869 | 8.610 | 8.667 | 123,807 | -0.18(-1.99%) |
Apr 19, 2013 | 8.899 | 8.904 | 8.776 | 8.842 | 141,337 | -0.07(-0.84%) |
Apr 18, 2013 | 8.834 | 8.957 | 8.768 | 8.917 | 239,110 | +0.01(+0.15%) |
Apr 17, 2013 | 8.965 | 9.031 | 8.689 | 8.904 | 154,495 | -0.09(-1.03%) |
Apr 16, 2013 | 9.066 | 9.137 | 8.855 | 8.996 | 186,886 | -0.01(-0.10%) |
Apr 15, 2013 | 9.185 | 9.185 | 8.864 | 9.005 | 289,836 | -0.25(-2.71%) |
Apr 12, 2013 | 9.229 | 9.330 | 8.979 | 9.255 | 224,115 | +0.11(+1.25%) |
Apr 11, 2013 | 8.926 | 9.220 | 8.904 | 9.141 | 137,446 | +0.18(+1.96%) |
Apr 10, 2013 | 8.812 | 8.983 | 8.770 | 8.965 | 123,634 | +0.15(+1.74%) |
Apr 09, 2013 | 8.934 | 8.947 | 8.772 | 8.812 | 160,246 | -0.13(-1.47%) |
Apr 08, 2013 | 9.035 | 9.035 | 8.860 | 8.943 | 155,834 | -0.05(-0.54%) |
Apr 05, 2013 | 8.820 | 9.022 | 8.685 | 8.991 | 157,711 | +0.03(+0.34%) |
Apr 04, 2013 | 8.768 | 8.987 | 8.623 | 8.960 | 286,890 | +0.19(+2.20%) |
Apr 03, 2013 | 8.960 | 9.061 | 8.768 | 8.768 | 319,665 | -0.20(-2.25%) |
Apr 02, 2013 | 8.685 | 9.166 | 8.606 | 8.969 | 580,519 | +0.12(+1.34%) |
Apr 01, 2013 | 8.952 | 9.079 | 8.777 | 8.851 | 409,641 | -0.10(-1.13%) |
Mar 28, 2013 | 9.022 | 9.022 | 8.934 | 8.952 | 301,159 | -0.04(-0.49%) |
Mar 27, 2013 | 8.991 | 9.109 | 8.952 | 8.996 | 165,703 | -0.06(-0.68%) |
Mar 26, 2013 | 9.285 | 9.285 | 8.873 | 9.057 | 442,878 | -0.20(-2.18%) |
Mar 25, 2013 | 9.241 | 9.271 | 9.070 | 9.258 | 166,931 | +0.04(+0.48%) |
Mar 22, 2013 | 9.083 | 9.276 | 9.026 | 9.214 | 96,097 | +0.16(+1.74%) |
Mar 21, 2013 | 9.210 | 9.276 | 8.969 | 9.057 | 101,495 | -0.21(-2.31%) |
Mar 20, 2013 | 9.228 | 9.521 | 9.119 | 9.271 | 304,737 | -0.14(-1.53%) |
Mar 19, 2013 | 9.451 | 9.547 | 9.390 | 9.416 | 261,045 | -0.05(-0.51%) |
Mar 18, 2013 | 9.486 | 9.547 | 9.377 | 9.464 | 101,787 | -0.07(-0.69%) |
Mar 15, 2013 | 9.517 | 9.547 | 9.469 | 9.530 | 336,647 | +0.04(+0.46%) |
Mar 14, 2013 | 9.206 | 9.490 | 9.206 | 9.486 | 167,995 | +0.28(+3.09%) |
Mar 13, 2013 | 9.153 | 9.245 | 9.061 | 9.201 | 131,962 | +0.20(+2.19%) |
Mar 12, 2013 | 9.070 | 9.131 | 8.974 | 9.004 | 43,571 | -0.05(-0.58%) |
Mar 11, 2013 | 9.271 | 9.285 | 9.048 | 9.057 | 105,680 | -0.20(-2.18%) |
Mar 08, 2013 | 9.048 | 9.333 | 9.048 | 9.258 | 523,825 | +0.27(+3.02%) |
Mar 07, 2013 | 8.452 | 9.079 | 8.404 | 8.987 | 282,449 | +0.45(+5.23%) |
Mar 06, 2013 | 8.658 | 8.689 | 8.466 | 8.540 | 125,810 | -0.08(-0.91%) |
Mar 05, 2013 | 8.610 | 8.628 | 8.492 | 8.619 | 167,281 | +0.01(+0.15%) |
Mar 04, 2013 | 8.544 | 8.689 | 8.540 | 8.606 | 134,622 | +0.07(+0.82%) |
Mar 01, 2013 | 8.431 | 8.676 | 8.426 | 8.536 | 113,811 | +0.03(+0.31%) |
Feb 28, 2013 | 8.527 | 8.623 | 8.422 | 8.509 | 222,643 | +0.07(+0.83%) |
Feb 27, 2013 | 8.339 | 8.536 | 8.321 | 8.439 | 89,112 | +0.10(+1.15%) |
Feb 26, 2013 | 8.549 | 8.641 | 8.312 | 8.343 | 187,472 | -0.17(-1.96%) |
Feb 25, 2013 | 8.759 | 8.794 | 8.417 | 8.509 | 229,804 | -0.25(-2.85%) |
Feb 22, 2013 | 8.777 | 8.864 | 8.606 | 8.759 | 118,230 | +0.03(+0.35%) |
Feb 21, 2013 | 8.864 | 8.908 | 8.698 | 8.728 | 116,394 | -0.11(-1.29%) |
Feb 20, 2013 | 8.943 | 8.978 | 8.825 | 8.842 | 134,494 | -0.11(-1.17%) |
Feb 19, 2013 | 8.877 | 8.969 | 8.838 | 8.947 | 130,459 | +0.09(+1.04%) |
Feb 15, 2013 | 9.000 | 9.017 | 8.851 | 8.855 | 89,886 | -0.10(-1.08%) |
Feb 14, 2013 | 9.009 | 9.026 | 8.893 | 8.952 | 121,276 | +0.07(+0.79%) |
Feb 13, 2013 | 9.035 | 9.044 | 8.870 | 8.882 | 91,553 | -0.14(-1.51%) |
Feb 12, 2013 | 8.869 | 9.039 | 8.842 | 9.017 | 130,829 | +0.17(+1.93%) |
Feb 11, 2013 | 8.921 | 8.921 | 8.829 | 8.847 | 87,340 | -0.07(-0.74%) |
Feb 08, 2013 | 8.912 | 9.009 | 8.829 | 8.912 | 98,944 | +0.03(+0.35%) |
Feb 07, 2013 | 8.987 | 9.000 | 8.829 | 8.882 | 144,532 | -0.09(-0.98%) |
Feb 06, 2013 | 8.899 | 9.000 | 8.820 | 8.969 | 129,445 | +0.12(+1.34%) |
Feb 04, 2013 | 8.965 | 9.057 | 8.803 | 8.851 | 165,269 | -0.13(-1.41%) |
Feb 01, 2013 | 9.022 | 9.105 | 8.974 | 8.978 | 132,772 | +0.01(+0.15%) |
Jan 31, 2013 | 8.925 | 9.114 | 8.908 | 8.965 | 125,950 | +0.04(+0.39%) |
Jan 30, 2013 | 9.017 | 9.046 | 8.873 | 8.930 | 115,549 | -0.06(-0.63%) |
Jan 29, 2013 | 9.153 | 9.169 | 8.960 | 8.987 | 169,345 | -0.18(-1.91%) |
Jan 28, 2013 | 9.315 | 9.346 | 9.105 | 9.162 | 179,403 | -0.12(-1.32%) |
Jan 25, 2013 | 9.228 | 9.328 | 9.210 | 9.285 | 159,810 | +0.07(+0.76%) |
Jan 24, 2013 | 9.123 | 9.324 | 9.052 | 9.214 | 163,646 | +0.08(+0.86%) |
Jan 23, 2013 | 9.092 | 9.197 | 9.092 | 9.136 | 142,949 | +0.05(+0.58%) |
Jan 22, 2013 | 9.087 | 9.138 | 9.013 | 9.083 | 199,419 | -0.00(-0.05%) |
Jan 18, 2013 | 9.214 | 9.254 | 9.070 | 9.087 | 226,486 | -0.15(-1.61%) |
Jan 17, 2013 | 9.201 | 9.289 | 9.118 | 9.236 | 203,018 | +0.01(+0.14%) |
Jan 16, 2013 | 8.899 | 9.337 | 8.886 | 9.223 | 175,489 | +0.32(+3.64%) |
Jan 15, 2013 | 8.663 | 8.974 | 8.663 | 8.899 | 206,312 | +0.22(+2.57%) |
Jan 14, 2013 | 8.768 | 8.781 | 8.619 | 8.676 | 226,194 | -0.08(-0.95%) |
Jan 11, 2013 | 8.851 | 8.851 | 8.759 | 8.759 | 51,560 | -0.07(-0.84%) |
Jan 10, 2013 | 8.847 | 8.860 | 8.715 | 8.833 | 115,305 | -0.00(-0.05%) |
Jan 09, 2013 | 8.956 | 8.956 | 8.816 | 8.838 | 83,011 | -0.07(-0.84%) |
Jan 08, 2013 | 8.750 | 8.939 | 8.650 | 8.912 | 179,047 | +0.13(+1.50%) |
Jan 07, 2013 | 9.079 | 9.123 | 8.702 | 8.781 | 209,539 | -0.31(-3.43%) |
Jan 04, 2013 | 9.083 | 9.197 | 9.035 | 9.093 | 84,767 | +0.06(+0.69%) |
Jan 03, 2013 | 8.934 | 9.114 | 8.917 | 9.031 | 341,254 | +0.08(+0.93%) |
Jan 02, 2013 | 9.026 | 9.125 | 8.908 | 8.947 | 450,225 | -0.03(-0.29%) |
Dec 31, 2012 | 8.658 | 9.065 | 8.636 | 8.974 | 260,417 | +0.36(+4.17%) |
Dec 28, 2012 | 8.431 | 8.750 | 8.389 | 8.614 | 226,461 | +0.18(+2.13%) |
Dec 27, 2012 | 8.374 | 8.496 | 8.233 | 8.435 | 484,293 | +0.09(+1.05%) |
Dec 26, 2012 | 8.746 | 8.746 | 8.299 | 8.347 | 209,411 | -0.35(-4.08%) |
Dec 24, 2012 | 8.628 | 8.784 | 8.628 | 8.702 | 148,859 | +0.05(+0.61%) |
Dec 21, 2012 | 8.671 | 8.680 | 8.391 | 8.650 | 492,445 | -0.08(-0.90%) |
Dec 20, 2012 | 8.733 | 8.790 | 8.680 | 8.728 | 181,652 | +0.01(+0.10%) |
Dec 19, 2012 | 8.685 | 8.750 | 8.632 | 8.720 | 376,726 | +0.04(+0.50%) |
Dec 18, 2012 | 8.636 | 8.715 | 8.579 | 8.676 | 446,725 | +0.07(+0.81%) |
Dec 17, 2012 | 8.505 | 8.658 | 8.483 | 8.606 | 428,566 | +0.11(+1.29%) |
Dec 14, 2012 | 8.343 | 8.562 | 8.343 | 8.496 | 404,823 | +0.16(+1.89%) |
Dec 13, 2012 | 8.755 | 8.838 | 8.308 | 8.339 | 474,276 | -0.43(-4.94%) |
Dec 12, 2012 | 8.872 | 8.909 | 8.697 | 8.772 | 408,416 | -0.02(-0.28%) |
Dec 11, 2012 | 9.026 | 9.063 | 8.760 | 8.797 | 672,581 | -0.16(-1.81%) |
Dec 10, 2012 | 8.968 | 9.084 | 8.897 | 8.959 | 473,966 | -0.01(-0.09%) |
Dec 07, 2012 | 9.272 | 9.296 | 8.959 | 8.968 | 361,969 | -0.15(-1.60%) |
Dec 06, 2012 | 9.197 | 9.288 | 9.063 | 9.113 | 202,306 | -0.07(-0.73%) |
Dec 05, 2012 | 9.296 | 9.346 | 9.068 | 9.180 | 127,366 | -0.06(-0.63%) |
Dec 04, 2012 | 9.305 | 9.415 | 9.155 | 9.238 | 175,677 | +0.04(+0.41%) |
Nov 30, 2012 | 9.338 | 9.434 | 9.130 | 9.201 | 296,522 | -0.10(-1.07%) |
Nov 29, 2012 | 9.292 | 9.409 | 9.272 | 9.301 | 192,297 | -0.06(-0.62%) |
Nov 28, 2012 | 9.155 | 9.363 | 9.109 | 9.359 | 149,513 | +0.16(+1.76%) |
Nov 27, 2012 | 8.851 | 9.234 | 8.743 | 9.197 | 623,583 | +0.33(+3.71%) |
Nov 26, 2012 | 8.589 | 8.920 | 8.443 | 8.868 | 309,679 | +0.22(+2.50%) |
Nov 23, 2012 | 8.531 | 8.718 | 8.468 | 8.651 | 249,720 | +0.11(+1.32%) |
Nov 21, 2012 | 8.502 | 8.651 | 8.481 | 8.539 | 313,173 | +0.03(+0.39%) |
Nov 20, 2012 | 8.710 | 8.739 | 8.327 | 8.506 | 815,664 | -1.07(-11.21%) |
Nov 19, 2012 | 9.492 | 9.675 | 9.451 | 9.579 | 364,115 | +0.18(+1.95%) |
Nov 16, 2012 | 9.259 | 9.417 | 9.155 | 9.396 | 265,624 | +0.10(+1.03%) |
Nov 15, 2012 | 9.267 | 9.363 | 9.130 | 9.301 | 176,824 | +0.06(+0.68%) |
Nov 14, 2012 | 9.359 | 9.513 | 9.159 | 9.238 | 148,381 | -0.08(-0.89%) |
Nov 13, 2012 | 9.147 | 9.388 | 9.147 | 9.321 | 158,380 | +0.14(+1.50%) |
Nov 12, 2012 | 9.355 | 9.434 | 9.147 | 9.184 | 54,083 | -0.17(-1.87%) |
Nov 09, 2012 | 9.434 | 9.442 | 9.309 | 9.359 | 38,403 | -0.10(-1.01%) |
Nov 08, 2012 | 9.796 | 9.813 | 9.401 | 9.455 | 212,860 | -0.32(-3.32%) |
Nov 07, 2012 | 9.825 | 9.910 | 9.725 | 9.779 | 154,110 | -0.10(-0.97%) |
Nov 06, 2012 | 9.679 | 9.895 | 9.642 | 9.875 | 91,313 | +0.17(+1.76%) |
Nov 05, 2012 | 9.613 | 9.763 | 9.450 | 9.704 | 50,293 | +0.11(+1.17%) |
Nov 02, 2012 | 9.817 | 9.850 | 9.546 | 9.592 | 134,602 | -0.17(-1.71%) |
Nov 01, 2012 | 9.758 | 9.917 | 9.650 | 9.758 | 129,440 | +0.03(+0.30%) |
Oct 31, 2012 | 9.742 | 9.758 | 9.646 | 9.729 | 163,696 | -0.04(-0.38%) |
Oct 26, 2012 | 9.758 | 9.767 | 9.767 | 9.767 | 86,750 | +0.02(+0.26%) |
Oct 25, 2012 | 9.817 | 9.817 | 9.700 | 9.742 | 48,063 | -0.04(-0.40%) |
Oct 24, 2012 | 9.962 | 9.962 | 9.679 | 9.781 | 78,567 | -0.16(-1.65%) |
Oct 23, 2012 | 9.892 | 10.01 | 9.823 | 9.946 | 201,296 | +0.12(+1.27%) |
Oct 19, 2012 | 9.654 | 9.846 | 9.542 | 9.821 | 174,517 | +0.05(+0.55%) |
Oct 18, 2012 | 10.04 | 10.10 | 9.650 | 9.767 | 235,009 | -0.32(-3.22%) |
Oct 17, 2012 | 9.954 | 10.20 | 9.892 | 10.09 | 111,730 | +0.12(+1.25%) |
Oct 16, 2012 | 9.958 | 10.02 | 9.921 | 9.966 | 87,740 | +0.07(+0.67%) |
Oct 15, 2012 | 10.03 | 10.03 | 9.829 | 9.900 | 143,770 | -0.05(-0.46%) |
Oct 12, 2012 | 9.996 | 9.996 | 9.850 | 9.946 | 91,532 | -0.04(-0.38%) |
Oct 11, 2012 | 10.05 | 10.05 | 9.912 | 9.983 | 81,739 | +0.05(+0.50%) |
Oct 10, 2012 | 9.904 | 10.03 | 9.883 | 9.933 | 191,653 | +0.02(+0.25%) |
Oct 09, 2012 | 9.779 | 10.03 | 9.742 | 9.908 | 402,261 | +0.48(+5.12%) |
Oct 08, 2012 | 9.371 | 9.475 | 9.363 | 9.425 | 116,038 | +0.03(+0.31%) |
Oct 05, 2012 | 9.496 | 9.555 | 9.351 | 9.396 | 86,935 | -0.09(-0.96%) |
Oct 04, 2012 | 9.475 | 9.530 | 9.411 | 9.488 | 126,703 | +0.03(+0.31%) |
Oct 03, 2012 | 9.725 | 9.725 | 9.442 | 9.459 | 160,629 | -0.26(-2.70%) |
Oct 02, 2012 | 9.663 | 9.742 | 9.036 | 9.721 | 130,184 | +0.12(+1.21%) |
Oct 01, 2012 | 9.850 | 9.908 | 9.547 | 9.605 | 333,203 | -0.17(-1.70%) |
Sep 28, 2012 | 9.775 | 9.904 | 9.767 | 9.771 | 88,978 | -0.10(-1.05%) |
Sep 27, 2012 | 9.750 | 9.904 | 9.750 | 9.875 | 106,933 | +0.14(+1.41%) |
Sep 26, 2012 | 9.792 | 9.875 | 9.700 | 9.738 | 97,293 | -0.06(-0.59%) |
Sep 25, 2012 | 9.841 | 9.900 | 9.746 | 9.796 | 169,881 | -0.02(-0.21%) |
Sep 24, 2012 | 9.667 | 9.837 | 9.655 | 9.816 | 128,983 | +0.10(+0.98%) |
Sep 21, 2012 | 9.974 | 9.974 | 9.713 | 9.721 | 283,931 | -0.13(-1.31%) |
Sep 20, 2012 | 9.775 | 9.924 | 9.700 | 9.850 | 74,957 | +0.00(+0.00%) |
Sep 19, 2012 | 10.05 | 10.05 | 9.850 | 9.850 | 107,489 | -0.18(-1.82%) |
Sep 18, 2012 | 9.879 | 10.05 | 9.870 | 10.03 | 133,773 | +0.12(+1.17%) |
Sep 17, 2012 | 9.987 | 10.03 | 9.783 | 9.916 | 247,883 | -0.13(-1.32%) |
Sep 14, 2012 | 10.04 | 10.13 | 9.962 | 10.05 | 200,745 | +0.03(+0.33%) |
Sep 13, 2012 | 9.978 | 10.08 | 9.858 | 10.02 | 187,841 | +0.04(+0.37%) |
Sep 12, 2012 | 9.895 | 9.999 | 9.879 | 9.978 | 304,938 | +0.13(+1.31%) |
Sep 11, 2012 | 9.750 | 9.879 | 9.684 | 9.850 | 234,804 | +0.17(+1.72%) |
Sep 10, 2012 | 9.646 | 9.729 | 9.501 | 9.684 | 247,977 | +0.05(+0.52%) |
Sep 07, 2012 | 9.451 | 9.646 | 9.393 | 9.634 | 206,353 | +0.22(+2.29%) |
Sep 06, 2012 | 9.177 | 9.426 | 9.152 | 9.418 | 239,297 | +0.26(+2.86%) |
Sep 05, 2012 | 9.210 | 9.210 | 9.115 | 9.156 | 371,941 | -0.03(-0.32%) |
Sep 04, 2012 | 9.135 | 9.243 | 9.090 | 9.185 | 255,933 | +0.05(+0.55%) |
Aug 31, 2012 | 9.277 | 9.277 | 9.105 | 9.135 | 251,844 | -0.05(-0.59%) |
Aug 30, 2012 | 9.260 | 9.289 | 9.181 | 9.189 | 145,549 | -0.11(-1.23%) |
Aug 29, 2012 | 9.248 | 9.393 | 9.177 | 9.304 | 335,529 | -0.07(-0.73%) |
Aug 27, 2012 | 9.447 | 9.468 | 9.264 | 9.372 | 286,708 | +0.00(+0.00%) |
Aug 24, 2012 | 9.758 | 9.933 | 9.048 | 9.372 | 1,739,972 | -0.75(-7.42%) |
Aug 23, 2012 | 9.966 | 10.24 | 9.821 | 10.12 | 885,564 | +0.17(+1.75%) |
Aug 22, 2012 | 9.746 | 9.949 | 9.709 | 9.949 | 253,178 | +0.24(+2.44%) |
Aug 21, 2012 | 9.717 | 9.796 | 9.617 | 9.713 | 130,454 | +0.01(+0.09%) |
Aug 20, 2012 | 9.534 | 9.733 | 9.455 | 9.704 | 286,216 | +0.12(+1.21%) |
Aug 17, 2012 | 9.156 | 9.634 | 9.140 | 9.588 | 472,532 | +0.40(+4.34%) |
Aug 16, 2012 | 9.165 | 9.239 | 9.094 | 9.189 | 139,694 | +0.05(+0.50%) |
Aug 15, 2012 | 9.123 | 9.189 | 9.036 | 9.144 | 88,703 | +0.07(+0.82%) |
Aug 14, 2012 | 9.243 | 9.254 | 9.011 | 9.069 | 121,693 | -0.10(-1.04%) |
Aug 13, 2012 | 9.011 | 9.206 | 8.766 | 9.165 | 125,592 | +0.17(+1.94%) |
Aug 10, 2012 | 9.165 | 9.225 | 8.961 | 8.990 | 79,150 | -0.17(-1.86%) |
Aug 09, 2012 | 9.223 | 9.277 | 9.077 | 9.160 | 112,419 | -0.04(-0.45%) |
Aug 08, 2012 | 9.140 | 9.243 | 8.828 | 9.202 | 70,492 | +0.03(+0.36%) |
Aug 07, 2012 | 9.003 | 9.210 | 9.003 | 9.169 | 394,111 | +0.24(+2.65%) |
Aug 06, 2012 | 8.878 | 9.036 | 8.828 | 8.932 | 176,297 | +0.11(+1.22%) |
Aug 03, 2012 | 8.932 | 9.065 | 8.637 | 8.824 | 202,808 | +0.01(+0.14%) |
Aug 02, 2012 | 8.870 | 9.052 | 8.691 | 8.812 | 168,150 | -0.13(-1.49%) |
Aug 01, 2012 | 9.248 | 9.302 | 8.915 | 8.944 | 162,189 | -0.27(-2.97%) |
Jul 31, 2012 | 9.393 | 9.459 | 9.210 | 9.219 | 131,538 | -0.16(-1.73%) |
Jul 30, 2012 | 9.281 | 9.501 | 9.281 | 9.380 | 254,609 | +0.13(+1.39%) |
Jul 27, 2012 | 9.256 | 9.376 | 9.185 | 9.252 | 992,279 | +0.02(+0.18%) |
Jul 26, 2012 | 9.277 | 9.451 | 9.189 | 9.235 | 277,564 | +0.05(+0.59%) |
Jul 25, 2012 | 9.131 | 9.272 | 9.090 | 9.181 | 235,218 | +0.13(+1.42%) |
Jul 24, 2012 | 9.073 | 9.106 | 8.829 | 9.052 | 207,297 | +0.05(+0.55%) |
Jul 23, 2012 | 9.061 | 9.165 | 9.003 | 9.003 | 211,227 | -0.20(-2.21%) |
Jul 20, 2012 | 9.343 | 9.447 | 9.198 | 9.206 | 102,582 | -0.18(-1.95%) |
Jul 19, 2012 | 9.551 | 9.655 | 9.368 | 9.389 | 175,707 | -0.13(-1.35%) |
Jul 18, 2012 | 9.563 | 9.675 | 9.443 | 9.517 | 192,121 | -0.07(-0.78%) |
Jul 17, 2012 | 9.717 | 9.738 | 9.547 | 9.592 | 119,258 | -0.09(-0.90%) |
Jul 16, 2012 | 9.655 | 9.789 | 9.596 | 9.679 | 215,647 | -0.02(-0.26%) |
Jul 13, 2012 | 9.252 | 9.733 | 9.252 | 9.704 | 178,055 | +0.53(+5.75%) |
Jul 12, 2012 | 9.156 | 9.219 | 8.953 | 9.177 | 165,313 | -0.01(-0.14%) |
Jul 11, 2012 | 9.426 | 9.434 | 9.177 | 9.189 | 118,423 | -0.25(-2.64%) |
Jul 10, 2012 | 9.630 | 9.671 | 9.364 | 9.439 | 195,509 | -0.12(-1.30%) |
Jul 09, 2012 | 9.343 | 9.663 | 9.343 | 9.563 | 221,665 | +0.19(+1.99%) |
Jul 06, 2012 | 9.480 | 9.700 | 9.331 | 9.376 | 206,907 | -0.22(-2.25%) |
Jul 05, 2012 | 9.293 | 9.621 | 9.293 | 9.592 | 112,316 | +0.31(+3.31%) |
Jul 03, 2012 | 9.152 | 9.360 | 9.152 | 9.285 | 58,504 | +0.09(+0.99%) |
Jul 02, 2012 | 8.986 | 9.206 | 8.882 | 9.194 | 105,081 | +0.27(+3.02%) |
Jun 29, 2012 | 8.895 | 9.057 | 8.836 | 8.924 | 153,305 | +0.21(+2.43%) |
Jun 28, 2012 | 8.683 | 8.783 | 8.492 | 8.712 | 109,231 | -0.04(-0.43%) |
Jun 27, 2012 | 8.708 | 8.840 | 8.660 | 8.749 | 88,721 | +0.07(+0.86%) |
Jun 26, 2012 | 8.687 | 8.745 | 8.596 | 8.675 | 130,124 | +0.03(+0.38%) |
Jun 25, 2012 | 8.555 | 8.737 | 8.555 | 8.642 | 158,512 | +0.00(+0.05%) |
Jun 22, 2012 | 8.331 | 8.654 | 8.331 | 8.637 | 347,992 | +0.32(+3.83%) |
Jun 21, 2012 | 8.439 | 8.559 | 8.120 | 8.318 | 400,526 | -0.13(-1.57%) |
Jun 20, 2012 | 8.546 | 8.579 | 8.356 | 8.451 | 85,585 | -0.14(-1.59%) |
Jun 19, 2012 | 8.335 | 8.588 | 8.335 | 8.588 | 240,824 | +0.30(+3.60%) |
Jun 18, 2012 | 8.492 | 8.604 | 8.289 | 8.289 | 190,786 | -0.32(-3.71%) |
Jun 15, 2012 | 8.463 | 8.762 | 8.463 | 8.608 | 203,483 | +0.08(+0.97%) |
Jun 14, 2012 | 8.335 | 8.546 | 8.335 | 8.526 | 109,555 | +0.21(+2.54%) |
Jun 13, 2012 | 8.459 | 8.488 | 8.265 | 8.314 | 74,746 | -0.18(-2.10%) |
Jun 12, 2012 | 8.397 | 8.517 | 8.347 | 8.492 | 59,131 | +0.12(+1.38%) |
Jun 11, 2012 | 8.774 | 8.774 | 8.372 | 8.376 | 114,866 | -0.34(-3.94%) |
Jun 08, 2012 | 8.530 | 8.758 | 8.530 | 8.720 | 55,148 | +0.21(+2.43%) |
Jun 07, 2012 | 8.633 | 8.658 | 8.463 | 8.513 | 94,328 | -0.02(-0.24%) |
Jun 06, 2012 | 8.546 | 8.637 | 8.443 | 8.534 | 80,762 | +0.03(+0.34%) |
Jun 05, 2012 | 8.331 | 8.521 | 8.285 | 8.505 | 84,274 | +0.10(+1.23%) |
Jun 04, 2012 | 8.443 | 8.571 | 8.335 | 8.401 | 114,810 | -0.02(-0.25%) |
Jun 01, 2012 | 8.629 | 8.642 | 7.958 | 8.422 | 171,571 | -0.35(-4.01%) |
May 31, 2012 | 8.828 | 8.840 | 8.584 | 8.774 | 174,023 | -0.02(-0.28%) |
May 30, 2012 | 8.849 | 8.907 | 8.724 | 8.799 | 93,657 | -0.16(-1.76%) |
May 29, 2012 | 9.006 | 9.106 | 8.720 | 8.956 | 59,061 | +0.03(+0.37%) |
May 25, 2012 | 8.857 | 9.023 | 8.824 | 8.923 | 95,327 | +0.05(+0.51%) |
May 24, 2012 | 8.956 | 9.027 | 8.795 | 8.878 | 131,884 | -0.09(-0.97%) |
May 23, 2012 | 8.720 | 9.029 | 8.720 | 8.965 | 83,965 | +0.15(+1.74%) |
May 22, 2012 | 8.948 | 9.052 | 8.729 | 8.811 | 183,204 | -0.12(-1.30%) |
May 21, 2012 | 9.010 | 9.010 | 8.712 | 8.927 | 311,950 | -0.07(-0.78%) |
May 18, 2012 | 8.240 | 9.010 | 8.020 | 8.998 | 675,877 | +0.77(+9.31%) |
May 17, 2012 | 8.306 | 8.397 | 8.186 | 8.231 | 267,029 | -0.08(-1.00%) |
May 16, 2012 | 8.376 | 8.430 | 8.223 | 8.314 | 145,795 | -0.05(-0.59%) |
May 15, 2012 | 8.414 | 8.567 | 8.339 | 8.364 | 138,126 | -0.07(-0.88%) |
May 14, 2012 | 8.347 | 8.633 | 8.186 | 8.439 | 329,830 | -0.03(-0.39%) |
May 11, 2012 | 8.484 | 8.749 | 8.339 | 8.472 | 336,482 | -0.06(-0.73%) |
May 10, 2012 | 8.356 | 8.534 | 8.265 | 8.534 | 187,604 | +0.25(+3.05%) |
May 09, 2012 | 8.149 | 8.381 | 8.149 | 8.281 | 185,876 | +0.07(+0.86%) |
May 08, 2012 | 8.194 | 8.289 | 8.024 | 8.211 | 285,969 | -0.03(-0.35%) |
May 07, 2012 | 8.178 | 8.323 | 8.178 | 8.240 | 262,636 | +0.04(+0.45%) |
May 04, 2012 | 8.269 | 8.318 | 8.161 | 8.202 | 245,282 | -0.11(-1.35%) |
May 03, 2012 | 8.422 | 8.422 | 8.215 | 8.314 | 195,174 | -0.15(-1.81%) |
May 02, 2012 | 8.136 | 8.488 | 8.124 | 8.468 | 148,453 | +0.27(+3.34%) |